帝国繊維の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 1,661 | 1,680 | 1,648 | 1,656 | -7 | -0.4% | 85,900 |
| 2015/08/11 | 1,691 | 1,696 | 1,661 | 1,663 | -38 | -2.2% | 104,100 |
| 2015/08/10 | 1,701 | 1,721 | 1,681 | 1,701 | -59 | -3.4% | 126,900 |
| 2015/08/07 | 1,749 | 1,775 | 1,748 | 1,760 | +5 | +0.3% | 21,200 |
| 2015/08/06 | 1,764 | 1,774 | 1,751 | 1,755 | -12 | -0.7% | 24,100 |
| 2015/08/05 | 1,760 | 1,770 | 1,744 | 1,767 | +11 | +0.6% | 24,300 |
| 2015/08/04 | 1,767 | 1,779 | 1,746 | 1,756 | -11 | -0.6% | 30,500 |
| 2015/08/03 | 1,761 | 1,771 | 1,753 | 1,767 | +3 | +0.2% | 12,200 |
| 2015/07/31 | 1,757 | 1,789 | 1,745 | 1,764 | +11 | +0.6% | 45,900 |
| 2015/07/30 | 1,764 | 1,769 | 1,751 | 1,753 | -5 | -0.3% | 19,200 |
| 2015/07/29 | 1,787 | 1,787 | 1,750 | 1,758 | -30 | -1.7% | 32,700 |
| 2015/07/28 | 1,750 | 1,792 | 1,741 | 1,788 | +33 | +1.9% | 68,400 |
| 2015/07/27 | 1,774 | 1,774 | 1,750 | 1,755 | -6 | -0.3% | 29,000 |
| 2015/07/24 | 1,765 | 1,766 | 1,754 | 1,761 | -11 | -0.6% | 20,900 |
| 2015/07/23 | 1,760 | 1,772 | 1,749 | 1,772 | +13 | +0.7% | 21,600 |
| 2015/07/22 | 1,750 | 1,763 | 1,735 | 1,759 | -11 | -0.6% | 34,700 |
| 2015/07/21 | 1,750 | 1,773 | 1,742 | 1,770 | +37 | +2.1% | 60,400 |
| 2015/07/17 | 1,753 | 1,753 | 1,732 | 1,733 | -22 | -1.3% | 17,000 |
| 2015/07/16 | 1,763 | 1,763 | 1,733 | 1,755 | +1 | +0.1% | 23,200 |
| 2015/07/15 | 1,756 | 1,763 | 1,741 | 1,754 | -2 | -0.1% | 31,600 |
| 2015/07/14 | 1,731 | 1,764 | 1,728 | 1,756 | +45 | +2.6% | 54,900 |
| 2015/07/13 | 1,696 | 1,711 | 1,687 | 1,711 | +30 | +1.8% | 20,600 |
| 2015/07/10 | 1,677 | 1,707 | 1,669 | 1,681 | -4 | -0.2% | 57,300 |
| 2015/07/09 | 1,680 | 1,691 | 1,630 | 1,685 | -15 | -0.9% | 74,900 |
| 2015/07/08 | 1,717 | 1,717 | 1,687 | 1,700 | -22 | -1.3% | 56,500 |
| 2015/07/07 | 1,713 | 1,732 | 1,703 | 1,722 | +25 | +1.5% | 44,600 |
| 2015/07/06 | 1,705 | 1,706 | 1,681 | 1,697 | -24 | -1.4% | 48,500 |
| 2015/07/03 | 1,748 | 1,748 | 1,720 | 1,721 | -16 | -0.9% | 27,800 |
| 2015/07/02 | 1,760 | 1,766 | 1,733 | 1,737 | -18 | -1% | 30,300 |
| 2015/07/01 | 1,743 | 1,767 | 1,730 | 1,755 | +12 | +0.7% | 30,000 |
| 2015/06/30 | 1,746 | 1,746 | 1,721 | 1,743 | +28 | +1.6% | 40,400 |
| 2015/06/29 | 1,719 | 1,735 | 1,705 | 1,715 | -32 | -1.8% | 43,800 |
| 2015/06/26 | 1,768 | 1,768 | 1,736 | 1,747 | -7 | -0.4% | 24,500 |
| 2015/06/25 | 1,752 | 1,760 | 1,745 | 1,754 | -3 | -0.2% | 26,800 |
| 2015/06/24 | 1,772 | 1,772 | 1,753 | 1,757 | -8 | -0.5% | 34,100 |
| 2015/06/23 | 1,751 | 1,765 | 1,744 | 1,765 | +15 | +0.9% | 39,500 |
| 2015/06/22 | 1,730 | 1,754 | 1,725 | 1,750 | +19 | +1.1% | 35,700 |
| 2015/06/19 | 1,725 | 1,733 | 1,715 | 1,731 | +10 | +0.6% | 35,100 |
| 2015/06/18 | 1,742 | 1,744 | 1,715 | 1,721 | -27 | -1.5% | 54,600 |
| 2015/06/17 | 1,753 | 1,755 | 1,736 | 1,748 | -5 | -0.3% | 34,900 |
| 2015/06/16 | 1,789 | 1,790 | 1,740 | 1,753 | -18 | -1% | 57,100 |
| 2015/06/15 | 1,744 | 1,774 | 1,731 | 1,771 | +28 | +1.6% | 75,600 |
| 2015/06/12 | 1,750 | 1,759 | 1,729 | 1,743 | +9 | +0.5% | 70,900 |
| 2015/06/11 | 1,732 | 1,735 | 1,721 | 1,734 | +9 | +0.5% | 34,000 |
| 2015/06/10 | 1,738 | 1,738 | 1,720 | 1,725 | +5 | +0.3% | 44,600 |
| 2015/06/09 | 1,742 | 1,742 | 1,717 | 1,720 | -25 | -1.4% | 70,800 |
| 2015/06/08 | 1,758 | 1,762 | 1,744 | 1,745 | -13 | -0.7% | 44,500 |
| 2015/06/05 | 1,755 | 1,781 | 1,751 | 1,758 | +7 | +0.4% | 54,200 |
| 2015/06/04 | 1,800 | 1,805 | 1,747 | 1,751 | -17 | -1% | 131,700 |
| 2015/06/03 | 1,716 | 1,793 | 1,713 | 1,768 | +52 | +3% | 182,300 |
2451～
2500
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「帝繊維」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 帝繊維 | 302,000円 | +15.9% | +31.8% | 1.82% | 18.49倍 | 1.16倍 |
|
消防ホース最大手。１８８７年創業。亜麻から機能繊維、総合防災事業へ。特殊車両も。旧安田系 |
| 片 倉 | 278,000円 | +3.2% | +9.4% | 1.80% | 17.96倍 | 1.02倍 |
|
１８７３年繊維で発祥。医薬品、機械も。賃貸・商業施設など不動産が柱。総還元性向６０％目安 |
| 東洋紡 | 107,300円 | +4.3% | +46.4% | 3.73% | 21.04倍 | 0.48倍 |
|
液晶やコンデンサー向けフィルム、機能樹脂が柱。診断薬関連やエアバッグ用基布、水処理膜も |
| ＴＳＩ ＨＤ | 110,300円 | -2.3% | +189.0% | 3.63% | 15.34倍 | 0.60倍 |
|
アパレル大手。東京スタイルとサンエーが経営統合。ゴルフウェアや「ナノ・ユニバース」が主力 |
| 富士紡ＨＤ | 645,000円 | +7.7% | +7.9% | 2.33% | 15.45倍 | 1.53倍 |
|
関東の綿紡績先駆。生活衣料は「ＢＶＤ」が軸。精密加工研磨材が利益柱で、化学工業品も成長 |
市場注目の銘柄
チャート関連のコラム
